ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aligos Therapeutics, Inc. - Common stock (NQ:ALGS)

9.790 +0.430 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 10.50 10.50 9.170 9.360 168,015 -1.39(-12.93%)
Sep 24, 2025 10.58 11.39 10.50 10.75 141,492 +0.50(+4.88%)
Sep 23, 2025 9.570 10.50 9.470 10.25 97,774 +0.72(+7.56%)
Sep 22, 2025 9.670 9.730 9.401 9.530 31,743 -0.14(-1.45%)
Sep 19, 2025 10.00 10.25 9.670 9.670 73,146 -0.32(-3.20%)
Sep 18, 2025 9.520 10.36 9.500 9.990 83,062 +0.77(+8.35%)
Sep 17, 2025 9.070 9.640 9.070 9.220 39,317 +0.27(+3.02%)
Sep 16, 2025 9.370 9.370 8.900 8.950 44,867 -0.42(-4.48%)
Sep 15, 2025 10.28 10.28 9.280 9.370 94,068 -0.83(-8.14%)
Sep 12, 2025 10.71 10.82 10.10 10.20 48,314 -0.68(-6.25%)
Sep 11, 2025 10.82 10.99 10.38 10.88 41,530 +0.17(+1.59%)
Sep 10, 2025 11.16 11.65 10.70 10.71 84,108 -0.51(-4.55%)
Sep 09, 2025 10.89 11.27 10.66 11.22 27,491 +0.11(+0.99%)
Sep 08, 2025 11.45 11.65 10.89 11.11 56,135 -0.23(-2.03%)
Sep 05, 2025 10.69 11.43 10.48 11.34 63,660 +0.60(+5.59%)
Sep 04, 2025 10.50 10.77 10.01 10.74 24,942 -0.06(-0.56%)
Sep 03, 2025 10.40 10.86 10.40 10.80 23,676 +0.18(+1.69%)
Sep 02, 2025 10.25 10.79 10.01 10.62 44,425 +0.07(+0.66%)
Aug 29, 2025 11.06 11.19 10.07 10.55 61,988 -0.51(-4.61%)
Aug 28, 2025 11.35 11.70 10.69 11.06 83,296 -0.27(-2.38%)
Aug 27, 2025 10.72 11.67 10.50 11.33 102,980 +0.35(+3.19%)
Aug 26, 2025 10.01 11.03 10.01 10.98 137,087 +0.77(+7.54%)
Aug 25, 2025 10.20 10.78 9.920 10.21 147,553 +0.01(+0.10%)
Aug 22, 2025 9.880 10.83 9.388 10.20 112,747 +0.36(+3.66%)
Aug 21, 2025 8.810 10.10 8.390 9.840 153,414 +0.99(+11.19%)
Aug 20, 2025 8.840 8.990 8.420 8.850 30,745 +0.03(+0.34%)
Aug 19, 2025 8.820 8.860 8.290 8.820 92,366 +0.05(+0.57%)
Aug 18, 2025 7.890 9.000 7.782 8.770 74,405 +1.07(+13.90%)
Aug 15, 2025 7.690 7.840 7.420 7.700 54,558 +0.12(+1.52%)
Aug 14, 2025 7.350 7.850 7.350 7.585 37,062 -0.07(-0.85%)
Aug 13, 2025 7.570 7.765 7.305 7.650 58,784 +0.22(+2.89%)
Aug 12, 2025 7.670 7.970 7.435 7.435 58,000 -0.14(-1.78%)
Aug 11, 2025 7.690 7.974 7.295 7.570 51,106 -0.12(-1.56%)
Aug 08, 2025 8.200 8.490 7.540 7.690 84,998 -0.44(-5.41%)
Aug 07, 2025 7.730 8.240 7.090 8.130 113,874 +0.09(+1.12%)
Aug 06, 2025 8.000 8.420 7.570 8.040 60,046 +0.13(+1.64%)
Aug 05, 2025 7.450 8.222 7.450 7.910 47,796 -0.09(-1.12%)
Aug 04, 2025 7.590 8.000 7.420 8.000 28,715 +0.54(+7.24%)
Aug 01, 2025 7.210 7.960 7.010 7.460 49,221 +0.18(+2.47%)
Jul 31, 2025 7.890 8.175 7.270 7.280 58,184 -0.65(-8.20%)
Jul 30, 2025 8.010 8.548 7.700 7.930 49,068 -0.11(-1.37%)
Jul 29, 2025 8.900 8.980 8.010 8.040 75,020 -0.72(-8.22%)
Jul 28, 2025 9.120 9.250 8.700 8.760 41,347 -0.37(-4.05%)
Jul 25, 2025 9.020 9.200 8.580 9.130 47,451 +0.22(+2.47%)
Jul 24, 2025 8.950 9.111 8.672 8.910 38,504 -0.37(-3.99%)
Jul 23, 2025 9.160 9.440 8.940 9.280 46,007 +0.16(+1.75%)
Jul 22, 2025 8.700 9.215 8.180 9.120 81,177 +0.48(+5.56%)
Jul 21, 2025 9.240 9.920 8.640 8.640 170,696 -0.52(-5.68%)
Jul 18, 2025 9.190 9.480 8.840 9.160 79,666 +0.12(+1.33%)
Jul 17, 2025 8.800 9.300 8.610 9.040 131,332 +0.36(+4.15%)
Jul 16, 2025 8.640 8.690 8.200 8.680 56,517 +0.18(+2.12%)
Jul 15, 2025 8.690 8.952 8.260 8.500 50,714 -0.19(-2.19%)
Jul 14, 2025 8.250 8.800 8.130 8.690 55,283 +0.33(+3.95%)
Jul 11, 2025 8.800 8.850 8.260 8.360 60,730 -0.43(-4.89%)
Jul 10, 2025 8.640 8.880 8.430 8.790 53,597 +0.13(+1.50%)
Jul 09, 2025 8.380 9.100 8.180 8.660 289,194 +0.42(+5.10%)
Jul 08, 2025 7.600 8.500 7.600 8.240 133,840 +0.74(+9.87%)
Jul 07, 2025 7.710 7.740 7.300 7.500 57,699 -0.34(-4.34%)
Jul 03, 2025 7.390 8.060 7.252 7.840 96,005 +0.53(+7.25%)
Jul 02, 2025 7.390 7.750 7.166 7.310 51,819 -0.08(-1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.